Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← WTB.LSE stock page

Whitbread PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-08-123,022.003,058.003,022.003,058.002,945.98419,085
2025-08-113,037.003,053.003,016.003,023.002,912.26226,775
2025-08-083,044.003,053.403,030.003,050.002,938.28440,771
2025-08-073,075.003,104.013,041.003,041.002,929.61647,671
2025-08-063,014.003,046.003,004.003,041.002,929.61771,032
2025-08-053,000.003,015.002,983.002,999.002,889.14321,510
2025-08-043,004.003,013.002,988.322,996.002,886.251,105,139
2025-08-013,035.003,054.002,993.002,999.002,889.14567,257
2025-07-313,100.003,127.003,019.003,053.002,941.17791,632
2025-07-303,116.003,137.003,107.723,126.003,011.49391,572
2025-07-293,187.003,199.003,108.003,108.002,994.15829,114
2025-07-283,267.003,268.033,185.003,194.003,077.00397,097
2025-07-253,244.003,244.003,205.003,239.003,120.35445,473
2025-07-243,232.003,268.003,200.003,243.003,124.21291,255
2025-07-233,236.003,251.003,208.003,228.003,109.76410,626
2025-07-223,165.003,223.003,160.003,206.003,088.56363,974
2025-07-213,180.003,188.003,168.003,179.003,062.55358,965
2025-07-183,144.003,182.003,117.003,182.003,065.44445,631
2025-07-173,047.003,129.003,035.523,121.003,006.67440,760
2025-07-163,021.003,059.863,020.003,024.002,913.23616,858
2025-07-153,052.003,077.163,044.003,052.002,940.201,220,864
2025-07-143,008.003,061.003,007.003,056.002,944.06374,713
2025-07-113,072.003,081.002,998.983,026.002,915.151,949,229
2025-07-103,009.003,082.152,996.003,082.002,969.10815,427
2025-07-092,957.003,007.002,941.002,982.002,872.77595,221
2025-07-082,919.002,947.002,911.002,945.002,837.12465,642
2025-07-072,929.002,959.002,923.562,925.002,817.85248,502
2025-07-042,927.002,949.782,917.002,934.002,826.52917,647
2025-07-032,922.002,960.002,913.002,935.002,827.49661,700
2025-07-022,939.002,988.002,888.002,899.002,792.811,291,805
2025-07-012,835.002,918.002,828.002,918.002,811.11869,844
2025-06-302,829.002,837.002,818.002,823.002,719.59502,671
2025-06-272,785.002,829.002,780.692,829.002,725.37476,720
2025-06-262,783.002,783.002,752.002,782.002,680.09369,942
2025-06-252,756.002,785.002,748.002,756.002,655.05976,674
2025-06-242,791.002,813.912,766.002,770.002,668.53396,042
2025-06-232,741.002,778.002,717.002,728.002,628.071,545,673
2025-06-202,772.002,792.002,763.862,764.002,662.751,427,604
2025-06-192,773.002,780.002,707.602,758.002,656.97550,991
2025-06-182,794.002,814.002,779.002,790.002,687.80662,378
2025-06-172,841.002,841.002,778.122,780.002,678.17569,778
2025-06-162,777.002,838.002,752.502,818.002,714.77424,200
2025-06-132,782.002,797.002,764.932,778.002,676.24651,172
2025-06-122,866.002,879.002,825.002,830.002,726.33518,677
2025-06-112,901.002,912.002,889.002,889.002,783.17322,472
2025-06-102,877.002,905.002,859.682,904.002,797.62387,147
2025-06-092,857.002,866.002,841.002,863.002,758.13324,928
2025-06-062,841.002,871.002,837.002,842.002,737.89340,310
2025-06-052,876.002,882.722,816.002,840.002,735.97796,847
2025-06-042,892.002,915.002,889.002,889.002,783.17467,695
2025-06-032,870.002,889.002,851.002,889.002,783.17378,086
2025-06-022,884.002,905.002,860.002,871.002,765.83503,512
2025-05-302,850.002,912.062,850.002,894.002,787.991,087,448
2025-05-292,849.002,868.002,819.002,838.002,734.04296,918
2025-05-282,855.002,863.002,828.002,835.002,731.15615,321
2025-05-272,821.002,860.002,816.062,847.002,742.71450,630
2025-05-232,785.002,831.062,772.002,799.002,696.47677,546
2025-05-222,792.002,816.002,784.002,790.002,687.80501,032
2025-05-212,879.002,906.002,863.002,869.002,705.53540,099
2025-05-202,842.002,915.002,841.002,900.002,734.76780,203
← NewerPage 6 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-210.6060 GBP
2025-10-300.3640 GBP
2025-05-220.6060 GBP
2024-10-310.3640 GBP
2024-05-230.6290 GBP
2023-11-020.3410 GBP
2023-05-250.4980 GBP
2022-11-100.2440 GBP
2022-05-260.3470 GBP
2019-11-070.2809 GBP
2019-05-300.5756 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.